Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2009 | CNY | 10.54 | 10.55 | 10.25 | 10.48 | 10.48 | +0.01 (+0.10%) | 8,465,594 |
15 Jul 2009 | CNY | 10.5 | 10.59 | 10.35 | 10.47 | 10.47 | -0.03 (-0.29%) | 7,536,040 |
14 Jul 2009 | CNY | 10.39 | 10.53 | 10.31 | 10.5 | 10.5 | +0.07 (+0.67%) | 5,624,592 |
13 Jul 2009 | CNY | 10.31 | 10.57 | 10.3 | 10.43 | 10.43 | +0.14 (+1.36%) | 6,893,272 |
10 Jul 2009 | CNY | 10.28 | 10.35 | 10.19 | 10.29 | 10.29 | +0.01 (+0.10%) | 5,129,481 |
9 Jul 2009 | CNY | 10.05 | 10.29 | 10.05 | 10.28 | 10.28 | +0.18 (+1.78%) | 5,595,763 |
7 Jul 2009 | CNY | 9.99 | 10.26 | 9.92 | 10.1 | 10.1 | +0.1 (+1%) | 6,094,777 |
6 Jul 2009 | CNY | 9.85 | 10 | 9.78 | 10 | 10 | +0.09 (+0.91%) | 5,726,809 |
3 Jul 2009 | CNY | 10.04 | 10.06 | 9.9 | 9.91 | 9.91 | -0.18 (-1.78%) | 3,668,520 |
2 Jul 2009 | CNY | 10 | 10.18 | 9.97 | 10.09 | 10.09 | +0.12 (+1.20%) | 3,854,567 |
1 Jul 2009 | CNY | 10.05 | 10.05 | 9.9 | 9.97 | 9.97 | -0.09 (-0.89%) | 3,367,129 |
30 Jun 2009 | CNY | 9.9 | 10.1 | 9.83 | 10.06 | 10.06 | +0.03 (+0.30%) | 5,181,444 |
29 Jun 2009 | CNY | 10.25 | 10.25 | 9.99 | 10.03 | 10.03 | -0.25 (-2.43%) | 6,187,027 |
26 Jun 2009 | CNY | 10.59 | 10.59 | 10.21 | 10.28 | 10.28 | -0.31 (-2.93%) | 4,418,227 |
25 Jun 2009 | CNY | 10.5 | 10.6 | 10.3 | 10.59 | 10.59 | +0.2 (+1.92%) | 4,568,393 |
24 Jun 2009 | CNY | 10.42 | 10.5 | 10.2 | 10.39 | 10.39 | -0.01 (-0.10%) | 4,313,282 |
23 Jun 2009 | CNY | 10.62 | 10.62 | 10.36 | 10.4 | 10.4 | -0.35 (-3.26%) | 4,479,022 |
22 Jun 2009 | CNY | 10.6 | 10.97 | 10.38 | 10.75 | 10.75 | +0.53 (+5.19%) | 9,095,490 |
19 Jun 2009 | CNY | 10.4 | 10.44 | 10.15 | 10.22 | 10.22 | -0.18 (-1.73%) | 3,763,951 |
18 Jun 2009 | CNY | 10.48 | 10.48 | 10.27 | 10.4 | 10.4 | +0.02 (+0.19%) | 4,068,385 |
17 Jun 2009 | CNY | 10.18 | 10.43 | 10.14 | 10.38 | 10.38 | +0.13 (+1.27%) | 3,614,305 |
16 Jun 2009 | CNY | 10.44 | 10.44 | 10.2 | 10.25 | 10.25 | -0.27 (-2.57%) | 3,730,565 |
15 Jun 2009 | CNY | 10.35 | 10.55 | 10.23 | 10.52 | 10.52 | +0.23 (+2.24%) | 3,762,469 |
12 Jun 2009 | CNY | 10.5 | 10.65 | 10.21 | 10.29 | 10.29 | -0.26 (-2.46%) | 4,707,794 |
11 Jun 2009 | CNY | 10.82 | 10.93 | 10.32 | 10.55 | 10.55 | -0.22 (-2.04%) | 5,644,720 |
10 Jun 2009 | CNY | 10.75 | 11.07 | 10.68 | 10.77 | 10.77 | -0.12 (-1.10%) | 7,846,966 |
9 Jun 2009 | CNY | 11.15 | 11.3 | 10.75 | 10.89 | 10.89 | -0.52 (-4.56%) | 12,915,944 |
8 Jun 2009 | CNY | 11.5 | 12.24 | 11.35 | 11.41 | 11.41 | +0.28 (+2.52%) | 22,492,989 |
5 Jun 2009 | CNY | 10.98 | 11.13 | 10.5 | 11.13 | 11.13 | +1.01 (+9.98%) | 13,505,980 |
1 Jun 2009 | CNY | 9.75 | 10.12 | 9.65 | 10.12 | 10.12 | +0.48 (+4.98%) | 7,314,994 |